Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 25.22 | 26.78 | 24.75 | 26.21 | 423,911 | +0.90(+3.56%) |
Apr 27, 2023 | 27.10 | 27.32 | 25.10 | 25.31 | 438,073 | -1.82(-6.71%) |
Apr 26, 2023 | 27.01 | 27.60 | 26.78 | 27.13 | 400,984 | +0.08(+0.30%) |
Apr 25, 2023 | 27.33 | 27.54 | 26.74 | 27.05 | 492,391 | -0.26(-0.95%) |
Apr 24, 2023 | 28.54 | 28.70 | 27.06 | 27.31 | 213,698 | -1.23(-4.31%) |
Apr 21, 2023 | 27.28 | 28.59 | 26.87 | 28.54 | 383,048 | +1.49(+5.51%) |
Apr 20, 2023 | 27.21 | 27.64 | 26.89 | 27.05 | 360,289 | -0.65(-2.35%) |
Apr 19, 2023 | 26.92 | 28.16 | 26.65 | 27.70 | 465,946 | +0.44(+1.61%) |
Apr 18, 2023 | 28.34 | 28.40 | 26.96 | 27.26 | 556,083 | -0.89(-3.16%) |
Apr 17, 2023 | 27.15 | 28.75 | 27.11 | 28.15 | 428,651 | +1.29(+4.80%) |
Apr 14, 2023 | 28.21 | 28.21 | 26.43 | 26.86 | 450,753 | -1.35(-4.79%) |
Apr 13, 2023 | 26.37 | 28.55 | 26.30 | 28.21 | 883,600 | +2.00(+7.63%) |
Apr 12, 2023 | 27.29 | 27.62 | 26.09 | 26.21 | 434,165 | -0.47(-1.76%) |
Apr 11, 2023 | 27.71 | 27.82 | 25.77 | 26.68 | 670,395 | -0.97(-3.51%) |
Apr 10, 2023 | 27.63 | 27.93 | 27.15 | 27.65 | 369,219 | -0.21(-0.75%) |
Apr 06, 2023 | 28.56 | 28.70 | 27.64 | 27.86 | 325,827 | -0.60(-2.11%) |
Apr 05, 2023 | 28.25 | 29.06 | 28.08 | 28.46 | 429,611 | +0.12(+0.42%) |
Apr 04, 2023 | 28.53 | 28.53 | 27.59 | 28.34 | 349,011 | -0.17(-0.60%) |
Apr 03, 2023 | 27.27 | 28.54 | 27.13 | 28.51 | 362,299 | +1.19(+4.36%) |
Mar 31, 2023 | 26.97 | 27.79 | 26.50 | 27.32 | 554,494 | +0.51(+1.90%) |
Mar 30, 2023 | 28.14 | 28.58 | 26.76 | 26.81 | 551,948 | -1.06(-3.80%) |
Mar 29, 2023 | 26.60 | 27.98 | 26.20 | 27.87 | 471,745 | +1.72(+6.58%) |
Mar 28, 2023 | 26.41 | 26.86 | 25.93 | 26.15 | 347,501 | -0.45(-1.69%) |
Mar 27, 2023 | 26.88 | 27.13 | 26.08 | 26.60 | 358,980 | +0.15(+0.57%) |
Mar 24, 2023 | 26.17 | 26.51 | 25.35 | 26.45 | 577,863 | +0.11(+0.42%) |
Mar 23, 2023 | 27.92 | 28.49 | 26.17 | 26.34 | 774,150 | -1.34(-4.84%) |
Mar 22, 2023 | 29.03 | 29.66 | 27.62 | 27.68 | 368,424 | -1.47(-5.04%) |
Mar 21, 2023 | 30.87 | 30.87 | 28.88 | 29.15 | 306,575 | -1.33(-4.36%) |
Mar 20, 2023 | 30.30 | 30.53 | 29.05 | 30.48 | 286,823 | +0.53(+1.77%) |
Mar 17, 2023 | 29.88 | 30.47 | 29.50 | 29.95 | 677,246 | +0.17(+0.57%) |
Mar 16, 2023 | 29.21 | 30.05 | 28.42 | 29.78 | 373,386 | +0.24(+0.81%) |
Mar 15, 2023 | 28.13 | 29.81 | 28.08 | 29.54 | 346,368 | +0.67(+2.32%) |
Mar 14, 2023 | 29.45 | 29.63 | 28.53 | 28.87 | 456,467 | +0.28(+0.98%) |
Mar 13, 2023 | 26.57 | 28.64 | 26.57 | 28.59 | 496,559 | +1.56(+5.77%) |
Mar 10, 2023 | 28.59 | 28.83 | 26.68 | 27.03 | 610,893 | -1.72(-5.98%) |
Mar 09, 2023 | 30.37 | 30.46 | 28.61 | 28.75 | 480,297 | -1.52(-5.02%) |
Mar 08, 2023 | 30.32 | 30.66 | 29.44 | 30.27 | 418,259 | +0.01(+0.03%) |
Mar 07, 2023 | 30.86 | 31.14 | 29.96 | 30.26 | 534,463 | -0.65(-2.10%) |
Mar 06, 2023 | 31.39 | 31.39 | 30.53 | 30.91 | 397,975 | -0.48(-1.53%) |
Mar 03, 2023 | 30.63 | 31.69 | 30.05 | 31.39 | 291,192 | +0.99(+3.26%) |
Mar 02, 2023 | 30.11 | 30.71 | 29.27 | 30.40 | 295,057 | -0.15(-0.49%) |
Mar 01, 2023 | 30.80 | 31.20 | 30.01 | 30.55 | 332,676 | -0.10(-0.33%) |
Feb 28, 2023 | 30.72 | 32.37 | 30.43 | 30.65 | 623,413 | +0.08(+0.26%) |
Feb 27, 2023 | 32.43 | 32.43 | 30.17 | 30.57 | 474,252 | -1.41(-4.41%) |
Feb 24, 2023 | 32.10 | 32.51 | 31.29 | 31.98 | 439,488 | -0.96(-2.91%) |
Feb 23, 2023 | 35.07 | 35.07 | 32.05 | 32.94 | 721,920 | -1.43(-4.16%) |
Feb 22, 2023 | 33.18 | 34.59 | 33.18 | 34.37 | 251,737 | +1.16(+3.49%) |
Feb 21, 2023 | 34.64 | 34.86 | 32.80 | 33.21 | 418,844 | -2.13(-6.03%) |
Feb 17, 2023 | 34.12 | 35.65 | 33.81 | 35.34 | 296,293 | +1.34(+3.94%) |
Feb 16, 2023 | 33.76 | 34.53 | 32.40 | 34.00 | 408,302 | +0.00(+0.00%) |
Feb 15, 2023 | 33.47 | 35.05 | 32.81 | 34.00 | 500,300 | +0.25(+0.74%) |
Feb 14, 2023 | 33.97 | 36.20 | 33.18 | 33.75 | 662,982 | -0.39(-1.14%) |
Feb 13, 2023 | 33.86 | 34.31 | 33.10 | 34.14 | 238,052 | +0.28(+0.83%) |
Feb 10, 2023 | 34.00 | 34.38 | 33.14 | 33.86 | 291,492 | -0.60(-1.74%) |
Feb 09, 2023 | 36.52 | 36.84 | 33.94 | 34.46 | 362,248 | -1.69(-4.67%) |
Feb 08, 2023 | 37.00 | 37.95 | 35.81 | 36.15 | 523,109 | -1.11(-2.98%) |
Feb 07, 2023 | 35.46 | 37.54 | 34.97 | 37.26 | 389,536 | +1.86(+5.25%) |
Feb 06, 2023 | 34.79 | 35.72 | 33.69 | 35.40 | 463,682 | +0.30(+0.85%) |
Feb 03, 2023 | 35.52 | 36.55 | 34.95 | 35.10 | 480,063 | -1.17(-3.23%) |
Feb 02, 2023 | 34.09 | 36.78 | 33.79 | 36.27 | 589,347 | +2.80(+8.37%) |